2003 日東富士製粉(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 231 | 231 | 230 | 230 | 8,000 | 1,150 |
| 2001-12-27 | 229 | 230 | 229 | 230 | 3,000 | 1,150 |
| 2001-12-26 | 225 | 226 | 225 | 226 | 6,000 | 1,130 |
| 2001-12-25 | 231 | 231 | 225 | 225 | 9,000 | 1,125 |
| 2001-12-21 | 231 | 231 | 230 | 231 | 6,000 | 1,155 |
| 2001-12-20 | 225 | 234 | 225 | 230 | 12,000 | 1,150 |
| 2001-12-19 | 233 | 233 | 225 | 225 | 8,000 | 1,125 |
| 2001-12-18 | 230 | 233 | 229 | 233 | 7,000 | 1,165 |
| 2001-12-17 | 225 | 230 | 225 | 230 | 2,000 | 1,150 |
| 2001-12-14 | 223 | 233 | 223 | 225 | 42,000 | 1,125 |
| 2001-12-13 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2001-12-12 | 222 | 235 | 222 | 235 | 9,000 | 1,175 |
| 2001-12-11 | 223 | 225 | 223 | 223 | 12,000 | 1,115 |
| 2001-12-10 | 235 | 235 | 230 | 233 | 16,000 | 1,165 |
| 2001-12-07 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2001-12-06 | 232 | 235 | 231 | 231 | 8,000 | 1,155 |
| 2001-12-05 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2001-12-04 | 238 | 238 | 232 | 232 | 10,000 | 1,160 |
| 2001-12-03 | 232 | 240 | 232 | 240 | 7,000 | 1,200 |
| 2001-11-30 | 239 | 239 | 233 | 233 | 6,000 | 1,165 |
| 2001-11-29 | 235 | 235 | 233 | 234 | 7,000 | 1,170 |
| 2001-11-28 | 240 | 241 | 240 | 241 | 8,000 | 1,205 |
| 2001-11-27 | 244 | 244 | 240 | 240 | 2,000 | 1,200 |
| 2001-11-26 | 245 | 245 | 241 | 245 | 10,000 | 1,225 |
| 2001-11-22 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 2001-11-21 | 233 | 235 | 233 | 235 | 3,000 | 1,175 |
| 2001-11-20 | 237 | 237 | 236 | 236 | 9,000 | 1,180 |
| 2001-11-19 | 243 | 244 | 241 | 244 | 4,000 | 1,220 |
| 2001-11-16 | 234 | 245 | 234 | 245 | 19,000 | 1,225 |
| 2001-11-15 | 233 | 234 | 233 | 234 | 5,000 | 1,170 |
| 2001-11-14 | 245 | 245 | 230 | 232 | 6,000 | 1,160 |
| 2001-11-13 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2001-11-12 | 241 | 241 | 232 | 232 | 7,000 | 1,160 |
| 2001-11-08 | 244 | 244 | 243 | 243 | 4,000 | 1,215 |
| 2001-11-07 | 245 | 245 | 242 | 245 | 10,000 | 1,225 |
| 2001-11-06 | 244 | 245 | 244 | 245 | 5,000 | 1,225 |
| 2001-11-05 | 245 | 245 | 233 | 244 | 10,000 | 1,220 |
| 2001-11-02 | 242 | 244 | 242 | 244 | 17,000 | 1,220 |
| 2001-11-01 | 245 | 246 | 240 | 244 | 32,000 | 1,220 |
| 2001-10-31 | 245 | 245 | 240 | 240 | 8,000 | 1,200 |
| 2001-10-30 | 240 | 243 | 240 | 243 | 4,000 | 1,215 |
| 2001-10-29 | 242 | 242 | 234 | 234 | 2,000 | 1,170 |
| 2001-10-26 | 244 | 245 | 243 | 245 | 23,000 | 1,225 |
| 2001-10-25 | 244 | 245 | 243 | 243 | 9,000 | 1,215 |
| 2001-10-24 | 245 | 245 | 242 | 244 | 29,000 | 1,220 |
| 2001-10-23 | 242 | 242 | 240 | 242 | 6,000 | 1,210 |
| 2001-10-22 | 232 | 237 | 232 | 237 | 3,000 | 1,185 |
| 2001-10-19 | 242 | 242 | 233 | 238 | 4,000 | 1,190 |
| 2001-10-18 | 244 | 244 | 242 | 242 | 3,000 | 1,210 |
| 2001-10-17 | 243 | 245 | 240 | 245 | 7,000 | 1,225 |
| 2001-10-16 | 243 | 243 | 241 | 241 | 3,000 | 1,205 |
| 2001-10-15 | 243 | 245 | 241 | 241 | 13,000 | 1,205 |
| 2001-10-12 | 241 | 243 | 236 | 243 | 6,000 | 1,215 |
| 2001-10-11 | 224 | 236 | 224 | 236 | 13,000 | 1,180 |
| 2001-10-10 | 238 | 243 | 218 | 221 | 19,000 | 1,105 |
| 2001-10-09 | 245 | 245 | 235 | 235 | 8,000 | 1,175 |
| 2001-10-05 | 242 | 245 | 242 | 245 | 8,000 | 1,225 |
| 2001-10-04 | 240 | 245 | 236 | 245 | 14,000 | 1,225 |
| 2001-10-03 | 240 | 240 | 235 | 237 | 8,000 | 1,185 |
| 2001-10-02 | 240 | 240 | 236 | 240 | 11,000 | 1,200 |
| 2001-10-01 | 237 | 238 | 232 | 237 | 11,000 | 1,185 |
| 2001-09-28 | 235 | 240 | 235 | 239 | 18,000 | 1,195 |
| 2001-09-27 | 230 | 235 | 230 | 235 | 4,000 | 1,175 |
| 2001-09-26 | 230 | 230 | 227 | 230 | 11,000 | 1,150 |
| 2001-09-25 | 225 | 226 | 225 | 226 | 2,000 | 1,130 |
| 2001-09-21 | 235 | 235 | 225 | 225 | 6,000 | 1,125 |
| 2001-09-20 | 230 | 230 | 220 | 230 | 8,000 | 1,150 |
| 2001-09-19 | 215 | 227 | 212 | 225 | 8,000 | 1,125 |
| 2001-09-18 | 230 | 230 | 224 | 224 | 5,000 | 1,120 |
| 2001-09-17 | 223 | 230 | 223 | 229 | 7,000 | 1,145 |
| 2001-09-14 | 220 | 230 | 220 | 230 | 24,000 | 1,150 |
| 2001-09-13 | 213 | 217 | 210 | 217 | 13,000 | 1,085 |
| 2001-09-12 | 200 | 220 | 200 | 211 | 12,000 | 1,055 |
| 2001-09-11 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-09-10 | 230 | 232 | 230 | 232 | 7,000 | 1,160 |
| 2001-09-07 | 235 | 235 | 233 | 233 | 17,000 | 1,165 |
| 2001-09-06 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-09-05 | 235 | 237 | 235 | 235 | 6,000 | 1,175 |
| 2001-09-04 | 236 | 237 | 235 | 237 | 6,000 | 1,185 |
| 2001-09-03 | 236 | 237 | 236 | 237 | 3,000 | 1,185 |
| 2001-08-31 | 241 | 243 | 235 | 241 | 10,000 | 1,205 |
| 2001-08-30 | 236 | 238 | 235 | 236 | 6,000 | 1,180 |
| 2001-08-28 | 244 | 245 | 243 | 243 | 7,000 | 1,215 |
| 2001-08-27 | 245 | 248 | 245 | 248 | 13,000 | 1,240 |
| 2001-08-24 | 245 | 245 | 245 | 245 | 14,000 | 1,225 |
| 2001-08-23 | 235 | 245 | 235 | 245 | 8,000 | 1,225 |
| 2001-08-22 | 235 | 235 | 233 | 233 | 5,000 | 1,165 |
| 2001-08-21 | 238 | 245 | 238 | 240 | 6,000 | 1,200 |
| 2001-08-20 | 248 | 248 | 245 | 245 | 8,000 | 1,225 |
| 2001-08-17 | 236 | 250 | 236 | 245 | 75,000 | 1,225 |
| 2001-08-16 | 241 | 241 | 230 | 236 | 19,000 | 1,180 |
| 2001-08-15 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
| 2001-08-14 | 242 | 242 | 241 | 241 | 3,000 | 1,205 |
| 2001-08-13 | 230 | 245 | 230 | 245 | 5,000 | 1,225 |
| 2001-08-10 | 234 | 244 | 234 | 238 | 7,000 | 1,190 |
| 2001-08-09 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2001-08-08 | 244 | 245 | 244 | 245 | 3,000 | 1,225 |
| 2001-08-07 | 245 | 245 | 244 | 245 | 14,000 | 1,225 |
| 2001-08-06 | 243 | 244 | 243 | 243 | 4,000 | 1,215 |
| 2001-08-03 | 235 | 240 | 235 | 240 | 3,000 | 1,200 |
| 2001-08-02 | 238 | 240 | 233 | 234 | 9,000 | 1,170 |
| 2001-08-01 | 235 | 238 | 234 | 238 | 11,000 | 1,190 |
| 2001-07-31 | 240 | 240 | 225 | 230 | 8,000 | 1,150 |
| 2001-07-30 | 242 | 246 | 241 | 246 | 14,000 | 1,230 |
| 2001-07-27 | 242 | 245 | 240 | 245 | 21,000 | 1,225 |
| 2001-07-26 | 240 | 242 | 240 | 242 | 26,000 | 1,210 |
| 2001-07-25 | 240 | 240 | 220 | 240 | 44,000 | 1,200 |
| 2001-07-24 | 237 | 240 | 237 | 240 | 14,000 | 1,200 |
| 2001-07-23 | 238 | 238 | 235 | 235 | 18,000 | 1,175 |
| 2001-07-19 | 239 | 243 | 238 | 238 | 12,000 | 1,190 |
| 2001-07-18 | 243 | 243 | 240 | 241 | 18,000 | 1,205 |
| 2001-07-17 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2001-07-16 | 240 | 245 | 240 | 245 | 4,000 | 1,225 |
| 2001-07-13 | 242 | 245 | 242 | 245 | 2,000 | 1,225 |
| 2001-07-12 | 239 | 245 | 238 | 245 | 13,000 | 1,225 |
| 2001-07-11 | 239 | 239 | 238 | 238 | 8,000 | 1,190 |
| 2001-07-10 | 238 | 240 | 238 | 238 | 7,000 | 1,190 |
| 2001-07-09 | 240 | 245 | 238 | 245 | 13,000 | 1,225 |
| 2001-07-06 | 241 | 241 | 240 | 240 | 9,000 | 1,200 |
| 2001-07-04 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2001-07-03 | 236 | 245 | 236 | 245 | 5,000 | 1,225 |
| 2001-07-02 | 250 | 250 | 236 | 236 | 19,000 | 1,180 |
| 2001-06-29 | 246 | 249 | 243 | 249 | 15,000 | 1,245 |
| 2001-06-28 | 241 | 246 | 237 | 246 | 33,000 | 1,230 |
| 2001-06-27 | 240 | 240 | 236 | 238 | 10,000 | 1,190 |
| 2001-06-26 | 241 | 241 | 239 | 240 | 17,000 | 1,200 |
| 2001-06-25 | 240 | 240 | 237 | 240 | 9,000 | 1,200 |
| 2001-06-22 | 240 | 240 | 233 | 240 | 12,000 | 1,200 |
| 2001-06-21 | 242 | 242 | 241 | 241 | 20,000 | 1,205 |
| 2001-06-20 | 232 | 232 | 232 | 232 | 3,000 | 1,160 |
| 2001-06-19 | 234 | 240 | 230 | 230 | 15,000 | 1,150 |
| 2001-06-18 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2001-06-15 | 231 | 231 | 230 | 230 | 11,000 | 1,150 |
| 2001-06-14 | 233 | 234 | 233 | 233 | 4,000 | 1,165 |
| 2001-06-13 | 233 | 234 | 233 | 234 | 4,000 | 1,170 |
| 2001-06-12 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2001-06-11 | 243 | 243 | 240 | 240 | 4,000 | 1,200 |
| 2001-06-08 | 234 | 234 | 231 | 233 | 50,000 | 1,165 |
| 2001-06-07 | 230 | 233 | 230 | 233 | 2,000 | 1,165 |
| 2001-06-06 | 231 | 235 | 231 | 231 | 24,000 | 1,155 |
| 2001-06-05 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2001-06-04 | 225 | 235 | 220 | 235 | 8,000 | 1,175 |
| 2001-06-01 | 236 | 239 | 236 | 239 | 9,000 | 1,195 |
| 2001-05-31 | 239 | 240 | 239 | 239 | 7,000 | 1,195 |
| 2001-05-30 | 245 | 245 | 240 | 240 | 2,000 | 1,200 |
| 2001-05-29 | 242 | 242 | 239 | 239 | 7,000 | 1,195 |
| 2001-05-28 | 245 | 245 | 242 | 242 | 11,000 | 1,210 |
| 2001-05-25 | 240 | 247 | 240 | 245 | 23,000 | 1,225 |
| 2001-05-24 | 242 | 242 | 240 | 240 | 7,000 | 1,200 |
| 2001-05-23 | 244 | 244 | 242 | 244 | 10,000 | 1,220 |
| 2001-05-22 | 242 | 244 | 242 | 244 | 6,000 | 1,220 |
| 2001-05-21 | 242 | 245 | 242 | 245 | 15,000 | 1,225 |
| 2001-05-18 | 242 | 244 | 242 | 242 | 13,000 | 1,210 |
| 2001-05-17 | 239 | 245 | 239 | 242 | 4,000 | 1,210 |
| 2001-05-16 | 237 | 239 | 237 | 239 | 4,000 | 1,195 |
| 2001-05-14 | 243 | 244 | 237 | 237 | 12,000 | 1,185 |
| 2001-05-11 | 237 | 239 | 237 | 238 | 12,000 | 1,190 |
| 2001-05-10 | 240 | 240 | 237 | 237 | 7,000 | 1,185 |
| 2001-05-09 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 2001-05-08 | 243 | 243 | 240 | 241 | 16,000 | 1,205 |
| 2001-05-07 | 245 | 248 | 240 | 241 | 34,000 | 1,205 |
| 2001-05-02 | 244 | 250 | 240 | 245 | 42,000 | 1,225 |
| 2001-05-01 | 237 | 245 | 237 | 245 | 20,000 | 1,225 |
| 2001-04-27 | 242 | 242 | 232 | 235 | 21,000 | 1,175 |
| 2001-04-26 | 233 | 244 | 232 | 242 | 44,000 | 1,210 |
| 2001-04-25 | 233 | 233 | 232 | 233 | 10,000 | 1,165 |
| 2001-04-24 | 233 | 233 | 227 | 232 | 7,000 | 1,160 |
| 2001-04-23 | 233 | 233 | 233 | 233 | 4,000 | 1,165 |
| 2001-04-20 | 229 | 231 | 225 | 225 | 27,000 | 1,125 |
| 2001-04-19 | 230 | 230 | 226 | 229 | 12,000 | 1,145 |
| 2001-04-18 | 227 | 230 | 225 | 230 | 7,000 | 1,150 |
| 2001-04-17 | 229 | 229 | 228 | 229 | 9,000 | 1,145 |
| 2001-04-16 | 230 | 230 | 228 | 229 | 19,000 | 1,145 |
| 2001-04-13 | 223 | 225 | 221 | 225 | 25,000 | 1,125 |
| 2001-04-12 | 224 | 225 | 220 | 223 | 16,000 | 1,115 |
| 2001-04-11 | 225 | 225 | 218 | 219 | 9,000 | 1,095 |
| 2001-04-10 | 224 | 225 | 218 | 218 | 13,000 | 1,090 |
| 2001-04-09 | 222 | 225 | 218 | 222 | 11,000 | 1,110 |
| 2001-04-06 | 220 | 220 | 218 | 218 | 5,000 | 1,090 |
| 2001-04-05 | 216 | 216 | 215 | 216 | 29,000 | 1,080 |
| 2001-04-04 | 210 | 217 | 210 | 217 | 6,000 | 1,085 |
| 2001-04-03 | 212 | 221 | 209 | 210 | 54,000 | 1,050 |
| 2001-04-02 | 225 | 225 | 212 | 212 | 11,000 | 1,060 |
| 2001-03-30 | 220 | 220 | 214 | 214 | 7,000 | 1,070 |
| 2001-03-29 | 218 | 220 | 216 | 218 | 6,000 | 1,090 |
| 2001-03-28 | 220 | 225 | 220 | 225 | 9,000 | 1,125 |
| 2001-03-27 | 231 | 231 | 225 | 230 | 13,000 | 1,150 |
| 2001-03-26 | 228 | 230 | 225 | 230 | 46,000 | 1,150 |
| 2001-03-23 | 225 | 225 | 220 | 225 | 23,000 | 1,125 |
| 2001-03-22 | 217 | 220 | 215 | 220 | 17,000 | 1,100 |
| 2001-03-21 | 212 | 220 | 212 | 220 | 10,000 | 1,100 |
| 2001-03-19 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2001-03-16 | 216 | 216 | 213 | 213 | 7,000 | 1,065 |
| 2001-03-15 | 210 | 215 | 210 | 211 | 6,000 | 1,055 |
| 2001-03-14 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2001-03-13 | 210 | 215 | 210 | 215 | 4,000 | 1,075 |
| 2001-03-12 | 223 | 223 | 215 | 215 | 5,000 | 1,075 |
| 2001-03-09 | 223 | 223 | 220 | 223 | 27,000 | 1,115 |
| 2001-03-08 | 215 | 220 | 215 | 218 | 10,000 | 1,090 |
| 2001-03-07 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-03-06 | 211 | 220 | 211 | 220 | 2,000 | 1,100 |
| 2001-03-05 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-03-02 | 216 | 225 | 210 | 225 | 15,000 | 1,125 |
| 2001-03-01 | 220 | 226 | 212 | 226 | 47,000 | 1,130 |
| 2001-02-28 | 215 | 223 | 215 | 222 | 40,000 | 1,110 |
| 2001-02-27 | 212 | 217 | 212 | 212 | 26,000 | 1,060 |
| 2001-02-26 | 215 | 215 | 210 | 210 | 11,000 | 1,050 |
| 2001-02-23 | 209 | 210 | 208 | 210 | 8,000 | 1,050 |
| 2001-02-22 | 215 | 215 | 208 | 208 | 5,000 | 1,040 |
| 2001-02-21 | 207 | 208 | 207 | 208 | 7,000 | 1,040 |
| 2001-02-20 | 212 | 212 | 207 | 207 | 5,000 | 1,035 |
| 2001-02-19 | 212 | 213 | 212 | 212 | 6,000 | 1,060 |
| 2001-02-16 | 210 | 215 | 210 | 214 | 3,000 | 1,070 |
| 2001-02-15 | 213 | 215 | 213 | 215 | 23,000 | 1,075 |
| 2001-02-14 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2001-02-13 | 210 | 213 | 210 | 213 | 8,000 | 1,065 |
| 2001-02-09 | 204 | 210 | 204 | 210 | 34,000 | 1,050 |
| 2001-02-08 | 209 | 209 | 201 | 201 | 7,000 | 1,005 |
| 2001-02-07 | 200 | 202 | 200 | 202 | 4,000 | 1,010 |
| 2001-02-06 | 200 | 204 | 200 | 202 | 10,000 | 1,010 |
| 2001-02-05 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-02-02 | 202 | 202 | 199 | 202 | 13,000 | 1,010 |
| 2001-02-01 | 203 | 203 | 199 | 200 | 9,000 | 1,000 |
| 2001-01-31 | 200 | 202 | 200 | 202 | 6,000 | 1,010 |
| 2001-01-30 | 202 | 202 | 200 | 202 | 9,000 | 1,010 |
| 2001-01-29 | 202 | 202 | 201 | 202 | 5,000 | 1,010 |
| 2001-01-26 | 201 | 204 | 200 | 201 | 16,000 | 1,005 |
| 2001-01-25 | 208 | 208 | 201 | 201 | 11,000 | 1,005 |
| 2001-01-24 | 204 | 210 | 204 | 209 | 17,000 | 1,045 |
| 2001-01-23 | 205 | 205 | 199 | 199 | 10,000 | 995 |
| 2001-01-22 | 199 | 205 | 199 | 205 | 11,000 | 1,025 |
| 2001-01-19 | 200 | 204 | 200 | 204 | 21,000 | 1,020 |
| 2001-01-18 | 200 | 200 | 198 | 198 | 13,000 | 990 |
| 2001-01-17 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2001-01-16 | 205 | 205 | 204 | 205 | 3,000 | 1,025 |
| 2001-01-15 | 209 | 209 | 208 | 208 | 2,000 | 1,040 |
| 2001-01-12 | 201 | 203 | 201 | 203 | 3,000 | 1,015 |
| 2001-01-11 | 201 | 201 | 201 | 201 | 5,000 | 1,005 |
| 2001-01-10 | 197 | 204 | 197 | 204 | 11,000 | 1,020 |
| 2001-01-09 | 195 | 196 | 195 | 196 | 9,000 | 980 |
| 2001-01-05 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2001-01-04 | 204 | 204 | 200 | 200 | 7,000 | 1,000 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株
